Ampol Limited ALD

ASX · Australia · Energy Minerals

AUD 43.51-0.59 (-1.34%)

Market closed· Oct 1, 2026, 6:17 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 43.51	-1.34%	AUD 43.68	AUD 43.93	AUD 42.78	1.19M
2026-09-30	AUD 44.10	+0.92%	AUD 43.39	AUD 44.12	AUD 43.17	1.27M
2026-09-29	AUD 43.70	-0.93%	AUD 44.01	AUD 44.20	AUD 43.41	644.31K
2026-09-28	AUD 44.11	-0.81%	AUD 44.39	AUD 44.50	AUD 43.85	1.08M
2026-09-25	AUD 44.47	-0.74%	AUD 45.00	AUD 45.16	AUD 44.33	883.72K
2026-09-24	AUD 44.80	+1.66%	AUD 44.83	AUD 45.49	AUD 44.44	2.83M
2026-09-23	AUD 44.07	-1.72%	AUD 44.50	AUD 44.69	AUD 43.81	1.40M
2026-09-22	AUD 44.84	+2.37%	AUD 43.80	AUD 44.84	AUD 43.49	1.51M
2026-09-21	AUD 43.80	+1.55%	AUD 42.93	AUD 43.80	AUD 42.90	744.52K
2026-09-18	AUD 43.13	0.00%	AUD 43.00	AUD 43.38	AUD 42.71	2.99M
2026-09-17	AUD 43.13	-0.28%	AUD 43.76	AUD 43.76	AUD 42.60	1.34M
2026-09-16	AUD 43.25	+2.46%	AUD 42.69	AUD 43.49	AUD 42.45	2.42M
2026-09-15	AUD 42.21	-0.47%	AUD 42.30	AUD 42.51	AUD 41.98	2.18M
2026-09-14	AUD 42.41	+2.91%	AUD 41.33	AUD 42.61	AUD 41.15	1.50M
2026-09-11	AUD 41.21	-0.27%	AUD 41.31	AUD 41.91	AUD 41.09	861.06K
2026-09-10	AUD 41.32	-0.34%	AUD 41.71	AUD 42.13	AUD 41.27	1.01M
2026-09-09	AUD 41.46	+1.37%	AUD 40.77	AUD 41.85	AUD 40.48	1.83M
2026-09-08	AUD 40.90	+0.66%	AUD 41.32	AUD 41.33	AUD 40.64	1.67M
2026-09-07	AUD 40.63	-0.05%	AUD 41.20	AUD 41.20	AUD 40.35	957.46K
2026-09-04	AUD 40.65	-6.01%	AUD 41.40	AUD 41.96	AUD 40.17	3.07M
2026-09-03	AUD 43.25	+0.58%	AUD 42.95	AUD 43.64	AUD 42.41	1.84M
2026-09-02	AUD 43.00	-1.83%	AUD 43.90	AUD 44.17	AUD 42.88	1.69M
2026-09-01	AUD 43.80	+1.72%	AUD 42.94	AUD 43.90	AUD 42.66	1.39M
2026-08-31	AUD 43.06	+2.33%	AUD 42.32	AUD 43.31	AUD 42.10	1.53M
2026-08-28	AUD 42.08	-0.43%	AUD 42.41	AUD 42.73	AUD 41.54	1.05M
2026-08-27	AUD 42.26	-1.51%	AUD 42.66	AUD 43.19	AUD 41.85	1.11M
2026-08-26	AUD 42.91	+1.66%	AUD 41.80	AUD 43.10	AUD 41.71	1.47M
2026-08-25	AUD 42.21	+1.54%	AUD 41.78	AUD 42.80	AUD 41.53	2.17M
2026-08-24	AUD 41.57	+4.32%	AUD 41.27	AUD 41.83	AUD 39.88	2.10M
2026-08-21	AUD 39.85	+0.13%	AUD 39.89	AUD 40.04	AUD 39.40	1.66M
2026-08-20	AUD 39.80	-0.80%	AUD 40.38	AUD 40.38	AUD 39.56	824.58K
2026-08-19	AUD 40.12	-0.05%	AUD 40.22	AUD 40.40	AUD 39.65	1.58M
2026-08-18	AUD 40.14	+1.11%	AUD 39.31	AUD 40.37	AUD 39.31	1.10M
2026-08-17	AUD 39.70	-0.38%	AUD 40.07	AUD 40.33	AUD 39.68	521.30K
2026-08-14	AUD 39.85	-0.35%	AUD 40.03	AUD 40.35	AUD 39.65	607.82K
2026-08-13	AUD 39.99	+0.98%	AUD 39.40	AUD 40.05	AUD 39.17	891.89K
2026-08-12	AUD 39.60	-0.50%	AUD 39.60	AUD 40.16	AUD 39.51	901.06K
2026-08-11	AUD 39.80	+3.38%	AUD 39.10	AUD 39.96	AUD 39.00	1.56M
2026-08-10	AUD 38.50	-0.72%	AUD 38.80	AUD 38.82	AUD 38.22	590.48K
2026-08-07	AUD 38.78	+0.86%	AUD 38.80	AUD 39.00	AUD 38.25	748.34K
2026-08-06	AUD 38.45	+0.16%	AUD 38.25	AUD 38.45	AUD 37.81	640.92K
2026-08-05	AUD 38.39	-0.95%	AUD 38.15	AUD 38.64	AUD 37.81	1.06M
2026-08-04	AUD 38.76	-2.93%	AUD 39.58	AUD 39.75	AUD 38.52	1.16M
2026-08-03	AUD 39.93	+0.08%	AUD 39.90	AUD 40.34	AUD 39.66	1.24M
2026-07-31	AUD 39.90	+1.04%	AUD 39.23	AUD 39.90	AUD 39.12	1.74M
2026-07-30	AUD 39.49	+0.23%	AUD 40.50	AUD 40.74	AUD 39.44	1.32M
2026-07-29	AUD 39.40	+1.29%	AUD 38.71	AUD 39.40	AUD 38.62	1.02M
2026-07-28	AUD 38.90	+2.26%	AUD 38.00	AUD 38.95	AUD 37.71	926.78K
2026-07-27	AUD 38.04	-1.63%	AUD 37.87	AUD 38.24	AUD 37.31	981.41K
2026-07-24	AUD 38.67	-0.80%	AUD 39.28	AUD 39.43	AUD 38.52	974.60K
2026-07-23	AUD 38.98	+0.15%	AUD 39.05	AUD 39.31	AUD 38.95	804.91K
2026-07-22	AUD 38.92	+2.13%	AUD 38.08	AUD 39.07	AUD 37.95	1.24M
2026-07-21	AUD 38.11	+0.47%	AUD 38.00	AUD 38.40	AUD 37.69	1.42M
2026-07-20	AUD 37.93	+1.01%	AUD 38.35	AUD 39.03	AUD 37.93	1.32M
2026-07-17	AUD 37.55	+1.68%	AUD 37.05	AUD 37.83	AUD 37.01	1.36M
2026-07-16	AUD 36.93	-0.57%	AUD 36.82	AUD 37.38	AUD 36.73	1.69M
2026-07-15	AUD 37.14	-1.12%	AUD 36.98	AUD 37.87	AUD 36.91	1.08M
2026-07-14	AUD 37.56	+2.20%	AUD 37.50	AUD 37.97	AUD 37.36	1.49M
2026-07-13	AUD 36.75	+4.17%	AUD 35.65	AUD 36.91	AUD 35.65	1.16M
2026-07-10	AUD 35.28	-0.03%	AUD 34.61	AUD 35.48	AUD 34.61	822.00K
2026-07-09	AUD 35.29	+1.47%	AUD 35.52	AUD 36.15	AUD 35.11	1.20M
2026-07-08	AUD 34.78	+1.37%	AUD 34.95	AUD 35.75	AUD 34.57	1.66M
2026-07-07	AUD 34.31	+2.27%	AUD 33.90	AUD 34.51	AUD 33.46	1.14M
2026-07-06	AUD 33.55	-0.97%	AUD 33.91	AUD 34.04	AUD 33.45	478.81K
2026-07-03	AUD 33.88	+1.04%	AUD 33.87	AUD 34.15	AUD 33.63	682.52K
2026-07-02	AUD 33.53	+1.98%	AUD 32.90	AUD 33.57	AUD 32.73	3.57M
2026-07-01	AUD 32.88	-0.06%	AUD 32.81	AUD 33.12	AUD 32.28	1.44M
2026-06-30	AUD 32.90	+0.64%	AUD 32.88	AUD 33.29	AUD 32.44	1.04M
2026-06-29	AUD 32.69	+0.40%	AUD 32.60	AUD 32.98	AUD 32.33	1.43M
2026-06-26	AUD 32.56	-0.06%	AUD 32.10	AUD 33.03	AUD 32.10	773.59K
2026-06-25	AUD 32.58	-0.34%	AUD 33.00	AUD 33.35	AUD 32.49	1.07M
2026-06-24	AUD 32.69	-0.91%	AUD 33.12	AUD 33.13	AUD 32.61	2.87M
2026-06-23	AUD 32.99	-0.96%	AUD 33.43	AUD 33.43	AUD 32.66	1.06M
2026-06-22	AUD 33.31	+0.45%	AUD 33.43	AUD 33.69	AUD 32.94	596.31K
2026-06-19	AUD 33.16	-0.60%	AUD 32.93	AUD 33.53	AUD 32.63	2.54M
2026-06-18	AUD 33.36	-0.63%	AUD 33.47	AUD 33.74	AUD 33.10	753.13K
2026-06-17	AUD 33.57	-1.03%	AUD 33.60	AUD 33.78	AUD 32.67	944.44K
2026-06-16	AUD 33.92	+0.36%	AUD 33.81	AUD 34.35	AUD 33.52	1.13M
2026-06-15	AUD 33.80	-7.27%	AUD 36.00	AUD 36.00	AUD 33.75	2.11M
2026-06-12	AUD 36.45	-0.87%	AUD 36.32	AUD 36.69	AUD 36.00	492.40K
2026-06-11	AUD 36.77	+0.30%	AUD 36.90	AUD 37.13	AUD 36.77	542.16K
2026-06-10	AUD 36.66	+0.30%	AUD 36.35	AUD 36.88	AUD 36.20	1.15M
2026-06-09	AUD 36.55	+1.47%	AUD 36.00	AUD 36.81	AUD 35.93	1.01M
2026-06-05	AUD 36.02	-0.99%	AUD 36.48	AUD 36.65	AUD 35.84	807.41K
2026-06-04	AUD 36.38	+4.06%	AUD 35.38	AUD 36.48	AUD 35.12	1.01M
2026-06-03	AUD 34.96	+3.43%	AUD 34.75	AUD 34.96	AUD 34.31	992.33K
2026-06-02	AUD 33.80	+0.24%	AUD 34.05	AUD 34.10	AUD 33.47	686.70K
2026-06-01	AUD 33.72	+0.48%	AUD 33.19	AUD 33.81	AUD 32.78	428.94K
2026-05-29	AUD 33.56	-0.83%	AUD 33.38	AUD 33.67	AUD 33.34	955.10K
2026-05-28	AUD 33.84	+0.48%	AUD 33.19	AUD 34.12	AUD 33.18	476.91K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 43.51	-1.34%	AUD 43.68	AUD 43.93	AUD 42.78	1.19M
2026-09-30	AUD 44.10	+0.92%	AUD 43.39	AUD 44.12	AUD 43.17	1.27M
2026-09-29	AUD 43.70	-0.93%	AUD 44.01	AUD 44.20	AUD 43.41	644.31K
2026-09-28	AUD 44.11	-0.81%	AUD 44.39	AUD 44.50	AUD 43.85	1.08M
2026-09-25	AUD 44.47	-0.74%	AUD 45.00	AUD 45.16	AUD 44.33	883.72K
2026-09-24	AUD 44.80	+1.66%	AUD 44.83	AUD 45.49	AUD 44.44	2.83M
2026-09-23	AUD 44.07	-1.72%	AUD 44.50	AUD 44.69	AUD 43.81	1.40M
2026-09-22	AUD 44.84	+2.37%	AUD 43.80	AUD 44.84	AUD 43.49	1.51M
2026-09-21	AUD 43.80	+1.55%	AUD 42.93	AUD 43.80	AUD 42.90	744.52K
2026-09-18	AUD 43.13	0.00%	AUD 43.00	AUD 43.38	AUD 42.71	2.99M
2026-09-17	AUD 43.13	-0.28%	AUD 43.76	AUD 43.76	AUD 42.60	1.34M
2026-09-16	AUD 43.25	+2.46%	AUD 42.69	AUD 43.49	AUD 42.45	2.42M
2026-09-15	AUD 42.21	-0.47%	AUD 42.30	AUD 42.51	AUD 41.98	2.18M
2026-09-14	AUD 42.41	+2.91%	AUD 41.33	AUD 42.61	AUD 41.15	1.50M
2026-09-11	AUD 41.21	-0.27%	AUD 41.31	AUD 41.91	AUD 41.09	861.06K
2026-09-10	AUD 41.32	-0.34%	AUD 41.71	AUD 42.13	AUD 41.27	1.01M
2026-09-09	AUD 41.46	+1.37%	AUD 40.77	AUD 41.85	AUD 40.48	1.83M
2026-09-08	AUD 40.90	+0.66%	AUD 41.32	AUD 41.33	AUD 40.64	1.67M
2026-09-07	AUD 40.63	-0.05%	AUD 41.20	AUD 41.20	AUD 40.35	957.46K
2026-09-04	AUD 40.65	-6.01%	AUD 41.40	AUD 41.96	AUD 40.17	3.07M
2026-09-03	AUD 43.25	+0.58%	AUD 42.95	AUD 43.64	AUD 42.41	1.84M
2026-09-02	AUD 43.00	-1.83%	AUD 43.90	AUD 44.17	AUD 42.88	1.69M
2026-09-01	AUD 43.80	+1.72%	AUD 42.94	AUD 43.90	AUD 42.66	1.39M
2026-08-31	AUD 43.06	+2.33%	AUD 42.32	AUD 43.31	AUD 42.10	1.53M
2026-08-28	AUD 42.08	-0.43%	AUD 42.41	AUD 42.73	AUD 41.54	1.05M
2026-08-27	AUD 42.26	-1.51%	AUD 42.66	AUD 43.19	AUD 41.85	1.11M
2026-08-26	AUD 42.91	+1.66%	AUD 41.80	AUD 43.10	AUD 41.71	1.47M
2026-08-25	AUD 42.21	+1.54%	AUD 41.78	AUD 42.80	AUD 41.53	2.17M
2026-08-24	AUD 41.57	+4.32%	AUD 41.27	AUD 41.83	AUD 39.88	2.10M
2026-08-21	AUD 39.85	+0.13%	AUD 39.89	AUD 40.04	AUD 39.40	1.66M
2026-08-20	AUD 39.80	-0.80%	AUD 40.38	AUD 40.38	AUD 39.56	824.58K
2026-08-19	AUD 40.12	-0.05%	AUD 40.22	AUD 40.40	AUD 39.65	1.58M
2026-08-18	AUD 40.14	+1.11%	AUD 39.31	AUD 40.37	AUD 39.31	1.10M
2026-08-17	AUD 39.70	-0.38%	AUD 40.07	AUD 40.33	AUD 39.68	521.30K
2026-08-14	AUD 39.85	-0.35%	AUD 40.03	AUD 40.35	AUD 39.65	607.82K
2026-08-13	AUD 39.99	+0.98%	AUD 39.40	AUD 40.05	AUD 39.17	891.89K
2026-08-12	AUD 39.60	-0.50%	AUD 39.60	AUD 40.16	AUD 39.51	901.06K
2026-08-11	AUD 39.80	+3.38%	AUD 39.10	AUD 39.96	AUD 39.00	1.56M
2026-08-10	AUD 38.50	-0.72%	AUD 38.80	AUD 38.82	AUD 38.22	590.48K
2026-08-07	AUD 38.78	+0.86%	AUD 38.80	AUD 39.00	AUD 38.25	748.34K
2026-08-06	AUD 38.45	+0.16%	AUD 38.25	AUD 38.45	AUD 37.81	640.92K
2026-08-05	AUD 38.39	-0.95%	AUD 38.15	AUD 38.64	AUD 37.81	1.06M
2026-08-04	AUD 38.76	-2.93%	AUD 39.58	AUD 39.75	AUD 38.52	1.16M
2026-08-03	AUD 39.93	+0.08%	AUD 39.90	AUD 40.34	AUD 39.66	1.24M
2026-07-31	AUD 39.90	+1.04%	AUD 39.23	AUD 39.90	AUD 39.12	1.74M
2026-07-30	AUD 39.49	+0.23%	AUD 40.50	AUD 40.74	AUD 39.44	1.32M
2026-07-29	AUD 39.40	+1.29%	AUD 38.71	AUD 39.40	AUD 38.62	1.02M
2026-07-28	AUD 38.90	+2.26%	AUD 38.00	AUD 38.95	AUD 37.71	926.78K
2026-07-27	AUD 38.04	-1.63%	AUD 37.87	AUD 38.24	AUD 37.31	981.41K
2026-07-24	AUD 38.67	-0.80%	AUD 39.28	AUD 39.43	AUD 38.52	974.60K
2026-07-23	AUD 38.98	+0.15%	AUD 39.05	AUD 39.31	AUD 38.95	804.91K
2026-07-22	AUD 38.92	+2.13%	AUD 38.08	AUD 39.07	AUD 37.95	1.24M
2026-07-21	AUD 38.11	+0.47%	AUD 38.00	AUD 38.40	AUD 37.69	1.42M
2026-07-20	AUD 37.93	+1.01%	AUD 38.35	AUD 39.03	AUD 37.93	1.32M
2026-07-17	AUD 37.55	+1.68%	AUD 37.05	AUD 37.83	AUD 37.01	1.36M
2026-07-16	AUD 36.93	-0.57%	AUD 36.82	AUD 37.38	AUD 36.73	1.69M
2026-07-15	AUD 37.14	-1.12%	AUD 36.98	AUD 37.87	AUD 36.91	1.08M
2026-07-14	AUD 37.56	+2.20%	AUD 37.50	AUD 37.97	AUD 37.36	1.49M
2026-07-13	AUD 36.75	+4.17%	AUD 35.65	AUD 36.91	AUD 35.65	1.16M
2026-07-10	AUD 35.28	-0.03%	AUD 34.61	AUD 35.48	AUD 34.61	822.00K
2026-07-09	AUD 35.29	+1.47%	AUD 35.52	AUD 36.15	AUD 35.11	1.20M
2026-07-08	AUD 34.78	+1.37%	AUD 34.95	AUD 35.75	AUD 34.57	1.66M
2026-07-07	AUD 34.31	+2.27%	AUD 33.90	AUD 34.51	AUD 33.46	1.14M
2026-07-06	AUD 33.55	-0.97%	AUD 33.91	AUD 34.04	AUD 33.45	478.81K
2026-07-03	AUD 33.88	+1.04%	AUD 33.87	AUD 34.15	AUD 33.63	682.52K
2026-07-02	AUD 33.53	+1.98%	AUD 32.90	AUD 33.57	AUD 32.73	3.57M
2026-07-01	AUD 32.88	-0.06%	AUD 32.81	AUD 33.12	AUD 32.28	1.44M
2026-06-30	AUD 32.90	+0.64%	AUD 32.88	AUD 33.29	AUD 32.44	1.04M
2026-06-29	AUD 32.69	+0.40%	AUD 32.60	AUD 32.98	AUD 32.33	1.43M
2026-06-26	AUD 32.56	-0.06%	AUD 32.10	AUD 33.03	AUD 32.10	773.59K
2026-06-25	AUD 32.58	-0.34%	AUD 33.00	AUD 33.35	AUD 32.49	1.07M
2026-06-24	AUD 32.69	-0.91%	AUD 33.12	AUD 33.13	AUD 32.61	2.87M
2026-06-23	AUD 32.99	-0.96%	AUD 33.43	AUD 33.43	AUD 32.66	1.06M
2026-06-22	AUD 33.31	+0.45%	AUD 33.43	AUD 33.69	AUD 32.94	596.31K
2026-06-19	AUD 33.16	-0.60%	AUD 32.93	AUD 33.53	AUD 32.63	2.54M
2026-06-18	AUD 33.36	-0.63%	AUD 33.47	AUD 33.74	AUD 33.10	753.13K
2026-06-17	AUD 33.57	-1.03%	AUD 33.60	AUD 33.78	AUD 32.67	944.44K
2026-06-16	AUD 33.92	+0.36%	AUD 33.81	AUD 34.35	AUD 33.52	1.13M
2026-06-15	AUD 33.80	-7.27%	AUD 36.00	AUD 36.00	AUD 33.75	2.11M
2026-06-12	AUD 36.45	-0.87%	AUD 36.32	AUD 36.69	AUD 36.00	492.40K
2026-06-11	AUD 36.77	+0.30%	AUD 36.90	AUD 37.13	AUD 36.77	542.16K
2026-06-10	AUD 36.66	+0.30%	AUD 36.35	AUD 36.88	AUD 36.20	1.15M
2026-06-09	AUD 36.55	+1.47%	AUD 36.00	AUD 36.81	AUD 35.93	1.01M
2026-06-05	AUD 36.02	-0.99%	AUD 36.48	AUD 36.65	AUD 35.84	807.41K
2026-06-04	AUD 36.38	+4.06%	AUD 35.38	AUD 36.48	AUD 35.12	1.01M
2026-06-03	AUD 34.96	+3.43%	AUD 34.75	AUD 34.96	AUD 34.31	992.33K
2026-06-02	AUD 33.80	+0.24%	AUD 34.05	AUD 34.10	AUD 33.47	686.70K
2026-06-01	AUD 33.72	+0.48%	AUD 33.19	AUD 33.81	AUD 32.78	428.94K
2026-05-29	AUD 33.56	-0.83%	AUD 33.38	AUD 33.67	AUD 33.34	955.10K
2026-05-28	AUD 33.84	+0.48%	AUD 33.19	AUD 34.12	AUD 33.18	476.91K